Italgas S.p.A. (LON:0RK1)
London · Delayed Price · Currency is GBP · Price in EUR 8.35
-0.07 (-0.78%)
At close: Sep 25, 2026
LON:0RK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.44 | 8.49 | 8.34 | 8.43 | 8.43 | 0.13% | 14,900 |
| Sep 24, 2026 | 8.44 | 8.49 | 8.38 | 8.42 | 8.42 | - | 30,660 |
| Sep 23, 2026 | 8.55 | 8.54 | 8.40 | 8.42 | 8.42 | -1.10% | 33,699 |
| Sep 22, 2026 | 8.48 | 8.52 | 8.40 | 8.51 | 8.51 | 0.64% | 39,552 |
| Sep 21, 2026 | 8.43 | 8.48 | 8.42 | 8.46 | 8.46 | 0.12% | 25,916 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.39 | 8.45 | 8.45 | 0.12% | 572,021 |
| Sep 17, 2026 | 8.35 | 8.51 | 8.39 | 8.44 | 8.44 | 0.84% | 823,479 |
| Sep 16, 2026 | 8.21 | 8.37 | 8.16 | 8.37 | 8.37 | 2.00% | 28,310 |
| Sep 15, 2026 | 8.07 | 8.22 | 8.06 | 8.21 | 8.21 | 1.56% | 33,431 |
| Sep 14, 2026 | 8.27 | 8.29 | 8.07 | 8.08 | 8.08 | -2.46% | 157,291 |
| Sep 11, 2026 | 8.33 | 8.37 | 8.26 | 8.28 | 8.28 | 0.07% | 34,287 |
| Sep 10, 2026 | 8.37 | 8.39 | 8.28 | 8.28 | 8.28 | -0.22% | 66,302 |
| Sep 9, 2026 | 8.42 | 8.48 | 8.18 | 8.30 | 8.30 | -1.26% | 1,069,694 |
| Sep 8, 2026 | 8.32 | 8.41 | 8.26 | 8.40 | 8.40 | 0.82% | 787,391 |
| Sep 7, 2026 | 8.36 | 8.41 | 8.33 | 8.33 | 8.33 | -0.67% | 70,595 |
| Sep 4, 2026 | 8.36 | 8.41 | 8.32 | 8.39 | 8.39 | 0.21% | 152,400 |
| Sep 3, 2026 | 8.46 | 8.47 | 8.33 | 8.37 | 8.37 | -0.56% | 254,746 |
| Sep 2, 2026 | 8.72 | 8.76 | 8.42 | 8.42 | 8.42 | -3.46% | 468,192 |
| Sep 1, 2026 | 8.77 | 8.80 | 8.69 | 8.72 | 8.72 | -0.73% | 31,262 |
| Aug 31, 2026 | 8.74 | 8.79 | 8.72 | 8.79 | 8.79 | 0.84% | 34,555 |
| Aug 28, 2026 | 8.71 | 8.75 | 8.69 | 8.71 | 8.71 | 0.54% | 61,002 |
| Aug 27, 2026 | 8.83 | 8.84 | 8.61 | 8.67 | 8.67 | -1.97% | 175,531 |
| Aug 26, 2026 | 8.83 | 8.85 | 8.80 | 8.84 | 8.84 | 0.02% | 119,506 |
| Aug 25, 2026 | 8.80 | 8.87 | 8.78 | 8.84 | 8.84 | 0.66% | 37,913 |
| Aug 24, 2026 | 8.78 | 8.82 | 8.73 | 8.78 | 8.78 | 0.53% | 72,437 |
| Aug 21, 2026 | 8.82 | 8.86 | 8.73 | 8.73 | 8.73 | 0.85% | 190,236 |
| Aug 20, 2026 | 8.62 | 8.82 | 8.62 | 8.66 | 8.66 | 0.42% | 462,042 |
| Aug 19, 2026 | 8.68 | 8.74 | 8.61 | 8.62 | 8.62 | -0.58% | 95,767 |
| Aug 18, 2026 | 8.75 | 8.72 | 8.62 | 8.67 | 8.67 | - | 74,279 |
| Aug 17, 2026 | 8.64 | 8.76 | 8.65 | 8.67 | 8.67 | 0.86% | 96,283 |
| Aug 14, 2026 | 8.74 | 8.75 | 8.60 | 8.60 | 8.60 | -1.56% | 96,123 |
| Aug 13, 2026 | 8.75 | 8.80 | 8.73 | 8.74 | 8.74 | -0.32% | 429,258 |
| Aug 12, 2026 | 8.76 | 8.83 | 8.70 | 8.76 | 8.76 | 0.11% | 69,767 |
| Aug 11, 2026 | 8.85 | 8.87 | 8.73 | 8.75 | 8.75 | -0.55% | 210,235 |
| Aug 10, 2026 | 8.95 | 8.92 | 8.78 | 8.80 | 8.80 | -1.34% | 171,099 |
| Aug 7, 2026 | 9.03 | 9.02 | 8.92 | 8.92 | 8.92 | -1.41% | 101,562 |
| Aug 6, 2026 | 9.16 | 9.17 | 9.05 | 9.05 | 9.05 | -0.48% | 35,126 |
| Aug 5, 2026 | 9.07 | 9.28 | 9.09 | 9.09 | 9.09 | -0.13% | 176,553 |
| Aug 4, 2026 | 9.04 | 9.11 | 9.00 | 9.11 | 9.11 | 0.75% | 134,644 |
| Aug 3, 2026 | 9.00 | 9.09 | 8.74 | 9.04 | 9.04 | 1.03% | 357,723 |
| Jul 31, 2026 | 9.08 | 9.18 | 8.89 | 8.95 | 8.95 | -1.58% | 394,696 |
| Jul 30, 2026 | 9.30 | 9.31 | 9.09 | 9.09 | 9.09 | -2.11% | 721,162 |
| Jul 29, 2026 | 9.73 | 9.72 | 9.29 | 9.29 | 9.29 | -4.54% | 142,121 |
| Jul 28, 2026 | 10.06 | 10.10 | 9.60 | 9.73 | 9.73 | -3.11% | 113,431 |
| Jul 27, 2026 | 10.04 | 10.12 | 9.95 | 10.04 | 10.04 | -0.15% | 48,751 |
| Jul 24, 2026 | 10.04 | 10.06 | 9.96 | 10.06 | 10.06 | 1.06% | 17,884 |
| Jul 23, 2026 | 10.06 | 10.09 | 9.95 | 9.95 | 9.95 | -1.24% | 41,272 |
| Jul 22, 2026 | 9.92 | 10.10 | 9.90 | 10.08 | 10.08 | 1.36% | 43,434 |
| Jul 21, 2026 | 10.08 | 10.10 | 9.92 | 9.94 | 9.94 | -1.00% | 13,105 |
| Jul 20, 2026 | 10.13 | 10.15 | 10.02 | 10.04 | 10.04 | -0.89% | 283,197 |